Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TRlv
20626.80+15.80(+0.08%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 12.03.2026 | 21276.70 | 21276.70 | 20433.48 | 20611.00 | 0 |
| 11.03.2026 | 21931.63 | 21931.63 | 21065.86 | 21184.29 | 0 |
| 10.03.2026 | 22079.99 | 22377.54 | 21437.51 | 21726.56 | 0 |
| 09.03.2026 | 20789.31 | 21312.09 | 20470.27 | 21207.57 | 0 |
| 06.03.2026 | 22525.17 | 22567.02 | 21198.75 | 21423.99 | 0 |
| 05.03.2026 | 22698.75 | 22698.75 | 22050.99 | 22284.78 | 0 |
| 04.03.2026 | 21553.61 | 22365.94 | 21553.61 | 22185.04 | 0 |
| 03.03.2026 | 22808.14 | 22861.77 | 21303.45 | 21398.04 | 0 |
| 02.03.2026 | 22538.01 | 23297.81 | 22461.72 | 22974.15 | 0 |
| 27.02.2026 | 23810.28 | 23856.44 | 23420.64 | 23634.56 | 0 |
| 26.02.2026 | 23648.51 | 23756.69 | 23281.19 | 23503.36 | 0 |
| 25.02.2026 | 23221.97 | 23455.63 | 23111.61 | 23455.63 | 0 |
| 24.02.2026 | 23490.46 | 23490.46 | 22626.65 | 23076.78 | 0 |
| 23.02.2026 | 23553.15 | 23666.25 | 23131.28 | 23550.85 | 0 |
| 20.02.2026 | 23568.57 | 23737.19 | 23119.54 | 23359.96 | 0 |
| 19.02.2026 | 24068.89 | 24159.55 | 23474.30 | 23581.34 | 0 |
| 18.02.2026 | 23581.80 | 24087.73 | 23576.18 | 24087.73 | 0 |
| 17.02.2026 | 23797.34 | 23797.34 | 23261.19 | 23437.37 | 0 |
| 16.02.2026 | 23395.19 | 24034.28 | 23386.00 | 23887.88 | 0 |
| 13.02.2026 | 23993.30 | 24012.59 | 23237.33 | 23450.66 | 0 |
| 12.02.2026 | 24569.40 | 24644.11 | 24126.69 | 24152.29 | 0 |
| 11.02.2026 | 24511.06 | 24676.82 | 23761.81 | 24419.80 | 0 |
| 10.02.2026 | 24355.67 | 24416.55 | 24123.95 | 24317.09 | 0 |
| 09.02.2026 | 23908.06 | 24127.84 | 23709.35 | 24119.82 | 0 |
| 06.02.2026 | 23298.20 | 23573.22 | 23162.90 | 23573.22 | 0 |
| 05.02.2026 | 24085.25 | 24105.03 | 23159.98 | 23477.23 | 0 |
| 04.02.2026 | 24811.72 | 24865.68 | 24007.35 | 24279.61 | 0 |
| 03.02.2026 | 24499.92 | 24996.50 | 24499.92 | 24864.01 | 0 |
| 02.02.2026 | 23595.75 | 24334.50 | 23313.19 | 24334.50 | 0 |
| 30.01.2026 | 23196.21 | 23982.62 | 23048.64 | 23982.62 | 0 |
| 29.01.2026 | 23529.85 | 23760.14 | 23016.76 | 23158.93 | 0 |
| 28.01.2026 | 23628.20 | 23638.32 | 23145.79 | 23606.18 | 0 |
| 27.01.2026 | 23066.09 | 23649.85 | 22950.76 | 23490.50 | 0 |
| 26.01.2026 | 22467.84 | 23021.80 | 22394.65 | 23021.80 | 0 |
| 23.01.2026 | 22876.72 | 22920.63 | 22345.52 | 22494.63 | 0 |
| 22.01.2026 | 22062.99 | 22789.08 | 22025.95 | 22789.08 | 0 |
| 21.01.2026 | 21616.83 | 21845.04 | 21296.54 | 21845.04 | 0 |
| 20.01.2026 | 21883.18 | 21883.18 | 21203.69 | 21685.53 | 0 |
| 19.01.2026 | 22014.72 | 22159.22 | 21803.47 | 21866.04 | 0 |
| 16.01.2026 | 22286.25 | 22450.10 | 21964.61 | 22175.85 | 0 |
| 15.01.2026 | 22501.65 | 22501.65 | 21997.24 | 22276.37 | 0 |
| 14.01.2026 | 22620.31 | 22622.68 | 21867.62 | 22332.59 | 0 |
| 13.01.2026 | 22622.80 | 22777.10 | 22324.41 | 22569.52 | 0 |
| 12.01.2026 | 22625.25 | 22725.55 | 22309.16 | 22486.56 | 0 |
| 09.01.2026 | 21906.68 | 22436.41 | 21583.10 | 22436.41 | 0 |
| 08.01.2026 | 22383.33 | 22383.33 | 21543.65 | 21812.42 | 0 |
| 07.01.2026 | 21685.60 | 22327.82 | 21685.60 | 22327.82 | 0 |
| 05.01.2026 | 21221.41 | 21533.40 | 21185.71 | 21427.86 | 0 |
| 02.01.2026 | 20363.23 | 21125.00 | 20197.18 | 21125.00 | 0 |
| 30.12.2025 | 20029.20 | 20061.87 | 19769.61 | 20020.07 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
